S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ México →
539.26
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:30 456.17 456.17 455.47 455.57 896.3K
08:31 455.54 455.54 455.01 455.01 176.9K
08:32 455.10 455.21 454.99 455.13 354.7K
08:33 455.09 455.09 454.96 454.97 910.3K
08:34 455.20 455.20 454.92 454.92 106.9K
08:35 454.82 454.91 454.82 454.91 74.4K
08:36 455.12 455.12 454.97 454.97 292.8K
08:37 454.79 455.07 454.66 455.07 225.8K
08:38 455.24 455.30 455.10 455.10 119.4K
08:39 455.40 455.40 455.16 455.16 163.6K
08:40 455.15 455.38 455.15 455.38 202.2K
08:41 455.39 455.59 455.39 455.59 311.1K
08:42 455.62 455.80 455.62 455.80 196.1K
08:43 455.86 456.13 455.86 456.12 278.3K
08:44 455.96 455.96 455.85 455.85 277.0K
08:45 455.91 456.32 455.91 456.32 506.8K
08:46 456.07 456.16 456.07 456.14 100.9K
08:47 456.13 456.14 455.99 456.05 73.9K
08:48 456.03 456.20 455.93 456.19 248.7K
08:49 456.23 456.30 456.23 456.25 93.3K
08:50 455.48 455.73 454.54 454.54 409.1K
08:51 454.72 454.72 454.67 454.69 196.5K
08:52 454.73 454.85 454.73 454.85 163.6K
08:53 454.89 455.08 454.89 455.08 286.1K
08:54 455.08 455.08 455.01 455.03 88.5K
08:55 455.11 455.11 454.98 455.06 91.3K
08:56 455.01 455.20 455.01 455.20 157.1K
08:57 455.22 455.31 455.22 455.28 82.4K
08:58 455.18 455.18 455.12 455.13 526.2K
08:59 455.16 455.18 455.13 455.13 173.7K
09:00 455.13 455.13 454.98 454.98 163.3K
09:01 454.78 454.78 454.69 454.69 186.8K
09:02 454.74 454.74 454.64 454.64 559.9K
09:03 454.71 454.71 454.60 454.60 101.8K
09:04 454.56 454.68 454.56 454.68 500.7K
09:05 454.62 454.62 454.59 454.61 398.3K
09:06 454.63 454.63 454.45 454.45 158.9K
09:07 454.38 454.46 454.28 454.46 136.3K
09:08 454.42 454.55 454.42 454.55 189.0K
09:09 454.57 454.59 454.53 454.59 200.2K
09:10 454.72 455.05 454.72 455.05 503.5K
09:11 454.82 455.03 454.75 454.75 756.6K
09:12 454.86 454.87 454.80 454.80 148.0K
09:13 454.86 454.96 454.86 454.96 274.5K
09:14 455.10 455.32 455.10 455.32 158.8K
09:15 455.31 455.31 455.19 455.22 182.2K
09:16 455.21 455.54 455.21 455.54 182.9K
09:17 455.57 455.57 455.34 455.34 178.2K
09:18 455.24 455.33 455.24 455.33 428.9K
09:19 455.29 455.35 455.25 455.35 148.3K
09:20 455.39 455.39 455.25 455.32 230.1K
09:21 455.46 455.46 455.26 455.26 219.7K
09:22 455.28 455.32 455.23 455.32 57.7K
09:23 455.40 455.55 455.40 455.55 218.5K
09:24 455.58 455.68 455.51 455.51 257.3K
09:25 455.58 455.61 455.58 455.61 263.1K
09:26 455.50 455.52 455.40 455.49 298.8K
09:27 455.61 455.63 455.60 455.63 231.1K
09:28 455.67 455.67 455.59 455.61 285.7K
09:29 455.55 455.87 455.55 455.87 202.0K
09:30 455.95 456.02 455.87 456.02 75.8K
09:31 456.06 456.13 456.00 456.06 207.1K
09:32 456.10 456.10 456.03 456.05 170.3K
09:33 456.20 456.52 456.20 456.52 177.8K
09:34 456.60 456.77 456.46 456.77 244.7K
09:35 456.82 456.82 456.70 456.70 289.2K
09:36 456.56 456.61 456.56 456.57 769.1K
09:37 456.57 456.64 456.57 456.64 56.5K
09:38 456.63 456.67 456.58 456.58 110.2K
09:39 456.45 456.52 456.24 456.24 176.5K
09:40 456.29 456.55 456.29 456.55 590.2K
09:41 456.57 456.73 456.57 456.73 276.8K
09:42 456.78 457.05 456.78 457.05 240.1K
09:43 457.09 457.26 457.09 457.14 92.3K
09:44 457.09 457.14 457.02 457.02 261.9K
09:45 456.98 457.03 456.97 457.02 165.0K
09:46 456.65 456.72 456.63 456.72 392.7K
09:47 456.65 456.71 456.64 456.68 193.5K
09:48 456.71 456.82 456.71 456.82 310.4K
09:49 456.43 456.43 456.13 456.19 354.4K
09:50 456.26 456.26 456.20 456.20 277.6K
09:51 456.22 456.22 455.94 455.94 487.5K
09:52 455.92 455.99 455.92 455.94 178.0K
09:53 455.95 455.95 455.76 455.79 460.0K
09:54 455.69 455.73 455.57 455.57 241.0K
09:55 455.56 455.56 455.51 455.54 318.8K
09:56 455.44 455.44 455.16 455.16 131.5K
09:57 455.29 455.29 455.14 455.14 171.9K
09:58 455.22 455.29 455.21 455.29 257.9K
09:59 455.32 455.32 455.24 455.24 363.2K
10:00 455.18 455.31 455.15 455.24 2,721.9K
10:01 455.17 455.21 455.16 455.19 188.2K
10:02 455.18 455.18 455.12 455.12 264.8K
10:03 455.17 455.48 455.17 455.48 210.3K
10:04 455.63 455.78 455.63 455.77 135.1K
10:05 455.61 455.64 455.55 455.64 170.7K
10:06 455.76 455.80 455.73 455.73 76.9K
10:07 455.73 455.75 455.71 455.75 87.8K
10:08 455.81 455.89 455.79 455.89 347.9K
10:09 455.91 455.91 455.87 455.87 316.9K
10:10 455.88 455.88 455.84 455.86 202.2K
10:11 455.95 456.02 455.95 456.02 121.3K
10:12 456.03 456.06 456.03 456.06 102.4K
10:13 456.05 456.06 456.04 456.05 187.4K
10:14 456.10 456.17 456.10 456.17 55.0K
10:15 456.16 456.19 456.16 456.19 70.0K
10:16 456.20 456.31 456.20 456.31 109.3K
10:17 456.41 456.64 456.41 456.64 80.4K
10:18 456.82 456.82 456.80 456.82 188.6K
10:19 456.93 457.00 456.93 456.93 188.2K
10:20 456.95 456.95 456.80 456.80 371.8K
10:21 456.85 456.88 456.78 456.78 73.9K
10:22 456.77 456.82 456.77 456.82 320.4K
10:23 456.72 456.74 456.67 456.67 616.9K
10:24 456.62 456.74 456.62 456.74 119.8K
10:25 456.70 456.70 456.65 456.69 36.8K
10:26 456.61 456.65 456.61 456.65 87.9K
10:27 456.60 456.68 456.58 456.64 497.4K
10:28 456.63 456.68 456.63 456.68 225.1K
10:29 456.65 456.65 456.57 456.60 123.7K
10:30 456.61 456.63 456.57 456.57 49.2K
10:31 456.61 456.61 456.13 456.15 220.2K
10:32 456.23 456.28 456.23 456.27 140.3K
10:33 456.31 456.34 456.29 456.34 77.5K
10:34 456.31 456.48 456.30 456.48 238.4K
10:35 456.52 456.52 456.41 456.41 170.5K
10:36 456.35 456.41 456.25 456.25 133.7K
10:37 456.29 456.29 456.27 456.28 228.9K
10:38 456.28 456.31 456.26 456.31 65.9K
10:39 456.33 456.49 456.27 456.49 371.4K
10:40 456.53 456.58 456.50 456.50 61.6K
10:41 456.53 456.59 456.53 456.56 114.0K
10:42 456.52 456.54 456.51 456.52 223.2K
10:43 456.47 456.47 456.33 456.33 520.6K
10:44 456.37 456.42 456.37 456.42 110.0K
10:45 456.48 456.54 456.48 456.54 70.6K
10:46 456.54 456.60 456.54 456.60 98.6K
10:47 456.62 456.77 456.62 456.77 95.2K
10:48 456.77 457.00 456.77 457.00 190.4K
10:49 457.00 457.00 456.92 456.93 125.4K
10:50 456.96 456.96 456.84 456.86 139.3K
10:51 456.81 456.81 456.76 456.76 194.5K
10:52 456.76 456.82 456.73 456.82 268.0K
10:53 456.81 456.86 456.79 456.85 364.9K
10:54 456.85 456.96 456.85 456.96 146.2K
10:55 457.00 457.10 456.98 457.08 274.8K
10:56 457.08 457.46 457.08 457.46 332.6K
10:57 457.51 457.51 457.43 457.43 120.7K
10:58 457.69 458.02 457.69 457.96 173.7K
10:59 457.89 458.09 457.86 457.86 1,367.2K
11:00 457.72 457.72 457.64 457.64 208.7K
11:01 457.59 457.59 457.48 457.48 125.8K
11:02 457.30 457.30 457.16 457.20 186.9K
11:03 457.23 457.23 457.14 457.18 153.9K
11:04 457.25 457.34 457.25 457.34 163.9K
11:05 457.54 457.54 457.35 457.40 175.0K
11:06 457.47 457.48 457.43 457.46 275.1K
11:07 457.48 457.50 457.32 457.32 112.8K
11:08 457.16 457.34 457.16 457.34 367.3K
11:09 457.32 457.37 457.32 457.33 139.2K
11:10 457.49 457.61 457.49 457.61 442.3K
11:11 457.57 457.66 457.56 457.65 295.9K
11:12 457.60 457.77 457.60 457.77 106.9K
11:13 457.98 458.20 457.90 458.18 197.2K
11:14 458.14 458.14 457.86 457.86 297.1K
11:15 457.84 457.84 457.72 457.72 91.6K
11:16 457.72 457.72 457.64 457.67 83.3K
11:17 457.61 457.68 457.61 457.68 1,234.7K
11:18 457.57 457.57 457.46 457.46 180.0K
11:19 457.39 457.39 456.92 456.92 312.5K
11:20 456.94 456.98 456.89 456.98 70.4K
11:21 456.92 456.96 456.90 456.90 291.8K
11:22 456.87 456.89 456.82 456.89 62.7K
11:23 456.84 456.93 456.84 456.93 109.4K
11:24 456.98 457.15 456.98 457.15 100.3K
11:25 457.16 457.58 457.16 457.58 195.6K
11:26 457.50 457.94 457.50 457.94 144.6K
11:27 457.91 458.05 457.91 458.02 321.0K
11:28 458.21 458.35 458.21 458.35 145.7K
11:29 458.35 458.49 458.31 458.43 163.1K
11:30 458.39 458.39 458.09 458.09 228.5K
11:31 458.10 458.14 458.02 458.02 96.9K
11:32 458.01 458.02 458.00 458.02 181.0K
11:33 457.98 457.98 457.91 457.91 177.8K
11:34 457.97 457.97 457.89 457.89 101.6K
11:35 457.88 457.88 457.80 457.83 68.1K
11:36 457.86 457.86 457.41 457.41 218.3K
11:37 457.37 457.37 457.25 457.25 351.6K
11:38 457.24 457.34 457.24 457.34 508.4K
11:39 457.35 457.39 457.31 457.39 89.6K
11:40 457.38 457.49 457.38 457.48 376.0K
11:41 457.52 457.55 457.48 457.51 109.7K
11:42 457.49 457.52 457.48 457.52 103.5K
11:43 457.54 457.54 457.36 457.36 172.7K
11:44 457.43 457.51 457.42 457.51 159.1K
11:45 457.47 457.47 457.36 457.36 306.3K
11:46 457.43 457.47 457.41 457.41 123.4K
11:47 457.43 457.46 457.33 457.46 141.5K
11:48 457.48 457.48 457.45 457.45 318.8K
11:49 457.35 457.35 457.28 457.29 359.6K
11:50 457.26 457.26 457.20 457.20 365.4K
11:51 457.24 457.24 457.13 457.20 193.5K
11:52 457.24 457.32 457.24 457.30 303.1K
11:53 457.30 457.30 457.16 457.16 256.6K
11:54 457.16 457.16 457.08 457.12 461.4K
11:55 457.14 457.19 457.08 457.08 386.0K
11:56 457.12 457.14 457.09 457.10 82.0K
11:57 457.10 457.11 456.99 456.99 173.5K
11:58 456.89 457.06 456.89 457.03 123.5K
11:59 456.97 457.17 456.97 457.17 291.3K
12:00 457.06 457.13 457.03 457.13 260.7K
12:01 457.05 457.07 457.02 457.02 150.1K
12:02 456.84 456.92 456.76 456.76 135.1K
12:03 456.74 456.74 456.49 456.49 214.9K
12:04 456.51 456.56 456.48 456.56 113.7K
12:05 456.47 456.54 456.47 456.50 313.3K
12:06 456.47 456.47 456.34 456.34 172.7K
12:07 456.32 456.37 456.28 456.37 116.6K
12:08 456.37 456.37 456.31 456.33 226.9K
12:09 456.30 456.38 456.30 456.32 105.6K
12:10 456.32 456.39 456.32 456.32 466.4K
12:11 456.44 456.52 456.44 456.52 227.9K
12:12 456.57 456.71 456.57 456.71 248.7K
12:13 456.72 456.72 456.65 456.65 85.9K
12:14 456.61 456.61 456.55 456.56 112.8K
12:15 456.63 456.63 456.52 456.52 124.1K
12:16 456.51 456.54 456.43 456.54 246.5K
12:17 456.48 456.48 456.28 456.28 225.3K
12:18 456.29 456.34 456.29 456.31 133.4K
12:19 456.19 456.19 456.16 456.17 133.4K
12:20 456.15 456.24 456.08 456.08 100.2K
12:21 456.07 456.07 456.00 456.02 172.7K
12:22 456.00 456.08 456.00 456.06 92.1K
12:23 456.06 456.11 455.98 456.11 88.5K
12:24 456.14 456.14 456.01 456.01 191.7K
12:25 455.97 456.01 455.97 456.01 203.4K
12:26 455.98 456.01 455.75 455.75 350.9K
12:27 455.59 455.69 455.54 455.69 126.8K
12:28 455.67 455.74 455.67 455.74 173.3K
12:29 455.78 455.82 455.78 455.82 277.5K
12:30 455.88 455.90 455.84 455.88 108.8K
12:31 455.83 455.84 455.74 455.83 161.1K
12:32 455.85 455.87 455.85 455.85 199.6K
12:33 455.81 455.81 455.77 455.77 90.6K
12:34 455.79 455.79 455.74 455.74 176.4K
12:35 455.80 455.83 455.80 455.83 207.7K
12:36 455.77 455.83 455.77 455.83 108.9K
12:37 455.84 455.88 455.83 455.88 162.1K
12:38 455.82 455.89 455.82 455.89 70.6K
12:39 455.93 455.93 455.86 455.93 290.8K
12:40 455.90 456.01 455.90 456.00 123.5K
12:41 456.05 456.09 456.05 456.07 128.4K
12:42 456.09 456.09 456.03 456.07 193.3K
12:43 456.13 456.19 456.13 456.14 110.8K
12:44 456.22 456.22 456.07 456.07 94.6K
12:45 456.08 456.11 456.06 456.09 138.3K
12:46 456.09 456.10 456.01 456.01 250.6K
12:47 456.00 456.00 455.91 455.99 135.3K
12:48 455.96 456.11 455.96 456.11 141.3K
12:49 456.06 456.10 456.05 456.05 191.1K
12:50 456.05 456.05 456.00 456.03 119.3K
12:51 455.98 455.98 455.91 455.95 114.5K
12:52 455.93 455.95 455.88 455.89 174.6K
12:53 455.90 456.01 455.90 456.01 104.9K
12:54 456.01 456.08 455.97 455.97 218.7K
12:55 456.00 456.00 455.95 455.95 170.7K
12:56 455.97 456.07 455.97 456.07 184.0K
12:57 456.06 456.06 455.99 455.99 122.3K
12:58 456.01 456.03 456.00 456.03 107.2K
12:59 456.03 456.10 456.03 456.10 435.8K
13:00 456.15 456.20 456.11 456.20 285.0K
13:01 456.29 456.30 456.28 456.30 124.7K
13:02 456.25 456.31 456.20 456.31 106.3K
13:03 456.27 456.27 456.15 456.22 106.3K
13:04 456.19 456.30 456.19 456.30 304.5K
13:05 456.30 456.32 456.27 456.28 179.0K
13:06 456.11 456.11 455.69 455.69 265.3K
13:07 455.67 455.73 455.67 455.73 106.4K
13:08 455.70 455.74 455.69 455.74 75.4K
13:09 455.75 455.93 455.75 455.93 182.9K
13:10 455.91 455.91 455.84 455.84 611.9K
13:11 455.84 455.85 455.81 455.85 247.6K
13:12 455.88 456.04 455.88 456.04 189.2K
13:13 456.06 456.30 456.06 456.30 130.0K
13:14 456.22 456.35 456.22 456.29 198.5K
13:15 456.22 456.33 456.22 456.28 209.4K
13:16 456.35 456.45 456.35 456.45 144.0K
13:17 456.49 456.49 456.37 456.37 235.6K
13:18 456.36 456.39 456.34 456.36 100.5K
13:19 456.33 456.37 456.26 456.37 246.6K
13:20 456.35 456.42 456.34 456.42 160.7K
13:21 456.48 456.55 456.47 456.55 159.2K
13:22 456.51 456.57 456.51 456.57 147.7K
13:23 456.63 456.69 456.62 456.62 207.5K
13:24 456.64 456.64 456.49 456.49 106.1K
13:25 456.54 456.54 456.47 456.47 237.0K
13:26 456.47 456.48 456.37 456.37 143.0K
13:27 456.36 456.36 456.18 456.18 196.6K
13:28 456.21 456.21 456.17 456.17 257.8K
13:29 456.14 456.14 456.12 456.14 279.6K
13:30 456.13 456.13 455.85 455.85 237.6K
13:31 455.89 455.93 455.86 455.93 319.5K
13:32 455.98 455.98 455.91 455.91 129.7K
13:33 455.85 455.91 455.85 455.91 147.9K
13:34 455.94 455.94 455.87 455.92 243.0K
13:35 455.85 455.86 455.85 455.85 242.4K
13:36 455.88 455.88 455.81 455.81 198.5K
13:37 455.82 455.86 455.81 455.81 401.3K
13:38 455.77 455.77 455.60 455.60 189.0K
13:39 455.64 455.71 455.59 455.59 116.1K
13:40 455.59 455.63 455.55 455.55 295.7K
13:41 455.60 455.70 455.60 455.70 204.7K
13:42 455.69 455.80 455.69 455.80 208.2K
13:43 455.71 455.76 455.69 455.76 173.4K
13:44 455.90 455.90 455.70 455.70 159.7K
13:45 455.74 455.74 455.67 455.67 407.8K
13:46 455.70 455.72 455.66 455.72 129.7K
13:47 455.74 455.75 455.67 455.67 120.3K
13:48 455.56 455.58 455.55 455.57 181.4K
13:49 455.62 455.67 455.56 455.58 147.2K
13:50 455.62 455.71 455.62 455.71 115.8K
13:51 455.69 455.72 455.69 455.72 94.0K
13:52 455.74 455.74 455.69 455.69 696.8K
13:53 455.75 455.81 455.75 455.81 137.7K
13:54 455.76 455.76 455.72 455.75 102.9K
13:55 455.78 455.78 455.66 455.66 185.9K
13:56 455.65 455.65 455.11 455.11 698.6K
13:57 455.20 455.30 455.20 455.30 325.5K
13:58 455.33 455.55 455.33 455.55 228.8K
13:59 455.53 455.71 455.52 455.71 194.7K
14:00 455.73 455.73 455.55 455.55 213.9K
14:01 455.63 455.63 455.58 455.59 96.1K
14:02 455.58 455.61 455.57 455.61 144.9K
14:03 455.62 455.62 455.56 455.56 290.4K
14:04 455.52 455.52 455.44 455.49 283.6K
14:05 455.44 455.44 455.40 455.40 3,877.2K
14:06 455.41 455.46 455.34 455.46 225.3K
14:07 455.41 455.45 455.41 455.45 245.3K
14:08 455.34 455.41 455.34 455.41 561.7K
14:09 455.42 455.42 455.34 455.34 182.0K
14:10 455.49 455.55 455.46 455.48 745.3K
14:11 455.52 455.52 455.47 455.47 323.7K
14:12 455.43 455.56 455.43 455.56 130.5K
14:13 455.50 455.57 455.50 455.57 395.5K
14:14 455.50 455.53 455.46 455.46 185.2K
14:15 455.49 455.53 455.48 455.48 381.6K
14:16 455.45 455.46 455.41 455.41 198.8K
14:17 455.40 455.42 455.37 455.42 243.2K
14:18 455.48 455.74 455.48 455.74 355.1K
14:19 455.73 455.73 455.69 455.69 184.6K
14:20 455.63 455.67 455.56 455.67 397.6K
14:21 455.63 455.63 455.53 455.55 127.9K
14:22 455.53 455.53 455.35 455.35 194.4K
14:23 455.29 455.29 455.27 455.29 192.2K
14:24 455.30 455.34 455.25 455.26 398.8K
14:25 455.22 455.22 455.20 455.22 340.2K
14:26 455.24 455.24 455.05 455.05 271.2K
14:27 455.00 455.10 455.00 455.05 213.0K
14:28 455.06 455.18 455.06 455.17 360.0K
14:29 455.19 455.19 454.99 454.99 263.8K
14:30 455.05 455.15 455.05 455.14 138.3K
14:31 455.17 455.20 455.05 455.10 236.5K
14:32 455.14 455.14 455.07 455.07 231.4K
14:33 455.02 455.02 454.39 454.51 524.9K
14:34 454.42 454.48 454.37 454.48 354.5K
14:35 454.51 454.51 454.12 454.12 331.4K
14:36 454.22 454.22 454.15 454.21 322.4K
14:37 454.41 454.58 454.41 454.58 304.1K
14:38 454.60 454.64 454.60 454.64 229.4K
14:39 454.73 454.73 454.60 454.61 394.1K
14:40 454.58 454.67 454.49 454.49 975.1K
14:41 454.48 454.48 454.28 454.28 1,217.2K
14:42 454.12 454.13 454.03 454.03 1,265.1K
14:43 453.84 453.84 453.82 453.83 958.6K
14:44 453.75 453.75 453.47 453.47 1,178.1K
14:45 453.36 453.56 453.36 453.50 1,018.0K
14:46 453.51 453.62 453.51 453.53 1,149.3K
14:47 453.49 453.57 453.46 453.46 1,310.8K
14:48 453.36 453.43 453.33 453.33 1,173.5K
14:49 453.41 453.42 453.38 453.42 793.9K
14:50 453.38 453.69 453.38 453.69 1,580.8K
14:51 453.75 453.75 453.54 453.54 1,168.8K
14:52 453.50 453.83 453.50 453.83 2,091.3K
14:53 453.79 453.83 453.75 453.77 1,111.2K
14:54 453.84 453.84 453.58 453.58 1,396.9K
14:55 453.56 453.73 453.56 453.73 1,413.8K
14:56 453.62 453.62 453.59 453.59 1,556.9K
14:57 453.61 453.68 453.60 453.68 1,803.2K
14:58 453.77 453.77 453.68 453.69 2,013.4K
14:59 453.82 453.82 453.63 453.77 78,582.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles